Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.901 | 4.923 | 4.850 | 4.877 | 14,514,090 | -0.05(-1.00%) |
Aug 30, 2010 | 5.018 | 5.048 | 4.926 | 4.926 | 6,546,734 | -0.12(-2.43%) |
Aug 27, 2010 | 5.038 | 5.051 | 4.948 | 5.048 | 13,003,438 | +0.06(+1.20%) |
Aug 26, 2010 | 5.040 | 5.078 | 4.950 | 4.989 | 15,061,772 | -0.10(-1.87%) |
Aug 25, 2010 | 5.087 | 5.111 | 5.006 | 5.084 | 16,221,239 | -0.05(-0.95%) |
Aug 24, 2010 | 5.242 | 5.242 | 5.122 | 5.133 | 12,869,012 | -0.16(-2.94%) |
Aug 23, 2010 | 5.323 | 5.344 | 5.274 | 5.288 | 4,476,901 | -0.02(-0.46%) |
Aug 20, 2010 | 5.334 | 5.342 | 5.264 | 5.313 | 6,041,149 | -0.05(-0.96%) |
Aug 19, 2010 | 5.451 | 5.487 | 5.356 | 5.364 | 11,610,301 | -0.12(-2.23%) |
Aug 18, 2010 | 5.481 | 5.522 | 5.430 | 5.487 | 7,923,984 | +0.01(+0.10%) |
Aug 17, 2010 | 5.533 | 5.555 | 5.481 | 5.481 | 7,948,714 | -0.01(-0.10%) |
Aug 16, 2010 | 5.424 | 5.495 | 5.386 | 5.487 | 9,526,576 | +0.06(+1.05%) |
Aug 13, 2010 | 5.416 | 5.511 | 5.416 | 5.430 | 7,698,364 | -0.01(-0.10%) |
Aug 12, 2010 | 5.310 | 5.481 | 5.310 | 5.435 | 11,599,875 | +0.05(+1.01%) |
Aug 11, 2010 | 5.451 | 5.484 | 5.351 | 5.381 | 10,559,061 | -0.16(-2.90%) |
Aug 10, 2010 | 5.528 | 5.593 | 5.460 | 5.541 | 10,402,530 | -0.04(-0.63%) |
Aug 09, 2010 | 5.503 | 5.582 | 5.487 | 5.577 | 8,169,043 | +0.07(+1.34%) |
Aug 06, 2010 | 5.470 | 5.528 | 5.432 | 5.503 | 7,445,267 | -0.03(-0.49%) |
Aug 05, 2010 | 5.443 | 5.547 | 5.408 | 5.530 | 8,249,153 | +0.04(+0.74%) |
Aug 04, 2010 | 5.454 | 5.519 | 5.435 | 5.490 | 9,002,559 | +0.03(+0.60%) |
Aug 03, 2010 | 5.462 | 5.487 | 5.432 | 5.457 | 7,692,393 | -0.02(-0.30%) |
Aug 02, 2010 | 5.370 | 5.490 | 5.307 | 5.473 | 9,147,558 | +0.17(+3.24%) |
Jul 30, 2010 | 5.244 | 5.321 | 5.198 | 5.302 | 13,353,573 | +0.00(+0.05%) |
Jul 29, 2010 | 5.283 | 5.337 | 5.199 | 5.299 | 7,692,833 | +0.03(+0.62%) |
Jul 28, 2010 | 5.402 | 5.416 | 5.255 | 5.266 | 8,192,399 | -0.04(-0.77%) |
Jul 27, 2010 | 5.315 | 5.473 | 5.291 | 5.307 | 15,638,742 | +0.13(+2.58%) |
Jul 26, 2010 | 5.092 | 5.182 | 5.046 | 5.174 | 5,868,819 | +0.10(+1.99%) |
Jul 23, 2010 | 5.021 | 5.087 | 4.931 | 5.073 | 5,849,275 | +0.06(+1.25%) |
Jul 22, 2010 | 4.901 | 5.035 | 4.888 | 5.010 | 6,999,832 | +0.17(+3.49%) |
Jul 21, 2010 | 5.010 | 5.010 | 4.836 | 4.841 | 7,061,327 | -0.10(-2.04%) |
Jul 20, 2010 | 4.768 | 4.950 | 4.745 | 4.942 | 8,460,715 | +0.12(+2.48%) |
Jul 19, 2010 | 4.809 | 4.841 | 4.765 | 4.822 | 5,276,987 | +0.03(+0.60%) |
Jul 16, 2010 | 4.885 | 4.929 | 4.776 | 4.794 | 9,625,868 | -0.15(-2.95%) |
Jul 15, 2010 | 4.920 | 4.964 | 4.852 | 4.939 | 4,388,601 | +0.01(+0.11%) |
Jul 14, 2010 | 4.978 | 4.983 | 4.888 | 4.934 | 6,653,025 | -0.04(-0.88%) |
Jul 13, 2010 | 4.991 | 5.021 | 4.920 | 4.978 | 10,970,646 | +0.04(+0.72%) |
Jul 12, 2010 | 4.942 | 4.967 | 4.907 | 4.942 | 5,123,765 | -0.01(-0.27%) |
Jul 09, 2010 | 4.874 | 4.972 | 4.866 | 4.956 | 6,955,892 | +0.07(+1.34%) |
Jul 08, 2010 | 4.890 | 4.918 | 4.836 | 4.890 | 6,800,441 | +0.05(+0.96%) |
Jul 07, 2010 | 4.754 | 4.852 | 4.711 | 4.844 | 10,729,312 | +0.12(+2.48%) |
Jul 06, 2010 | 4.771 | 4.832 | 4.678 | 4.727 | 10,727,475 | +0.02(+0.35%) |
Jul 02, 2010 | 4.831 | 4.863 | 4.711 | 4.711 | 7,652,326 | -0.11(-2.26%) |
Jul 01, 2010 | 4.871 | 4.948 | 4.752 | 4.820 | 11,096,776 | -0.02(-0.45%) |
Jun 30, 2010 | 4.904 | 4.964 | 4.839 | 4.841 | 10,431,723 | -0.07(-1.50%) |
Jun 29, 2010 | 5.043 | 5.057 | 4.899 | 4.915 | 9,698,193 | -0.23(-4.45%) |
Jun 25, 2010 | 5.029 | 5.179 | 5.010 | 5.144 | 12,099,110 | +0.15(+3.00%) |
Jun 24, 2010 | 5.040 | 5.087 | 4.983 | 4.994 | 8,306,183 | -0.07(-1.29%) |
Jun 23, 2010 | 5.116 | 5.152 | 5.046 | 5.059 | 6,420,031 | -0.02(-0.48%) |
Jun 22, 2010 | 5.171 | 5.217 | 5.081 | 5.084 | 7,631,518 | -0.09(-1.74%) |
Jun 21, 2010 | 5.269 | 5.291 | 5.149 | 5.174 | 8,140,115 | -0.05(-0.89%) |
Jun 18, 2010 | 5.293 | 5.293 | 5.206 | 5.220 | 8,820,938 | -0.04(-0.83%) |
Jun 17, 2010 | 5.318 | 5.323 | 5.193 | 5.264 | 6,037,223 | -0.06(-1.07%) |
Jun 16, 2010 | 5.351 | 5.356 | 5.272 | 5.321 | 6,087,058 | -0.04(-0.76%) |
Jun 15, 2010 | 5.266 | 5.364 | 5.247 | 5.362 | 10,232,030 | +0.16(+3.09%) |
Jun 14, 2010 | 5.293 | 5.310 | 5.198 | 5.201 | 7,304,425 | -0.01(-0.26%) |
Jun 11, 2010 | 5.092 | 5.228 | 5.081 | 5.215 | 6,544,387 | +0.05(+0.90%) |
Jun 10, 2010 | 5.067 | 5.179 | 5.038 | 5.168 | 8,905,893 | +0.19(+3.72%) |
Jun 09, 2010 | 4.983 | 5.092 | 4.969 | 4.983 | 12,653,073 | +0.01(+0.27%) |
Jun 08, 2010 | 4.975 | 5.016 | 4.855 | 4.969 | 12,154,638 | +0.01(+0.16%) |
Jun 07, 2010 | 5.048 | 5.125 | 4.959 | 4.961 | 11,294,941 | -0.06(-1.14%) |
Jun 04, 2010 | 5.016 | 5.065 | 5.010 | 5.018 | 15,781,064 | -0.09(-1.81%) |
Jun 03, 2010 | 5.136 | 5.146 | 5.065 | 5.111 | 8,218,360 | +0.01(+0.21%) |
Jun 02, 2010 | 5.051 | 5.100 | 4.997 | 5.100 | 9,154,348 | +0.09(+1.85%) |